HLIT
Harmonic (HLIT)
NASDAQ
$11.17+$0.45 (+4.19%)
Price as of Oct 02, 2026 4:57 PM EDT
  • $1.2B
    Market Cap
  • 1.13%
    1-Year Change
  • Communication Equipment
    Industry
  • 1 Month
    -8.53%
    Low Price$10.55
    High Price$12.00
  • 3 Months
    -32.07%
    Low Price$10.55
    High Price$14.14
  • 1 Year
    +1.13%
    Low Price$8.85
    High Price$17.11
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
10.65
10.87
10.43
10.72
+1.52%
1,920,410
09/30/2026
10.64
10.76
10.51
10.56
+0.09%
1,408,146
09/29/2026
10.66
10.70
10.43
10.55
-0.28%
917,644
09/28/2026
10.90
10.92
10.55
10.58
-3.91%
960,024
09/25/2026
11.02
11.19
10.97
11.01
+0.59%
986,010
09/24/2026
10.91
10.97
10.78
10.95
-0.41%
1,387,487
09/23/2026
11.25
11.35
10.96
10.99
-2.66%
758,772
09/22/2026
11.35
11.46
11.16
11.29
-0.27%
1,026,703
09/21/2026
11.20
11.36
11.04
11.32
+1.98%
1,360,859
09/18/2026
11.10
11.20
10.74
11.10
+1.00%
4,271,091
09/17/2026
11.54
11.55
10.97
10.99
-1.43%
1,932,714
09/16/2026
11.74
11.82
11.08
11.15
-4.04%
2,052,801
09/15/2026
11.18
11.73
11.18
11.62
+3.29%
2,422,902
09/14/2026
11.61
11.66
11.21
11.25
-6.25%
1,430,156
09/11/2026
11.90
12.20
11.90
12.00
+3.09%
1,027,953
09/10/2026
11.70
11.98
11.60
11.64
-1.36%
1,230,240
09/09/2026
11.86
12.11
11.75
11.80
-1.34%
1,205,612
09/08/2026
11.86
12.20
11.59
11.96
+1.53%
1,309,635
09/04/2026
11.68
11.84
11.64
11.78
+1.51%
931,360
09/03/2026
11.79
11.79
11.54
11.61
-1.57%
866,755
09/02/2026
11.74
11.82
11.53
11.79
+0.60%
1,054,142
09/01/2026
11.75
11.90
11.61
11.72
-2.17%
1,086,486
08/31/2026
12.02
12.12
11.83
11.98
-0.33%
1,235,864
08/28/2026
12.35
12.48
11.99
12.02
-2.12%
1,428,792
08/27/2026
12.61
12.72
12.25
12.28
-1.29%
1,136,951
08/26/2026
12.25
12.56
12.25
12.44
+1.06%
865,151
08/25/2026
12.25
12.33
11.99
12.31
+2.50%
1,049,001
08/24/2026
12.26
12.31
11.89
12.01
-3.69%
1,480,417
08/21/2026
12.48
12.64
12.23
12.47
+0.81%
1,174,938
08/20/2026
12.47
12.64
12.28
12.37
-1.51%
1,719,599
08/19/2026
12.90
12.98
12.53
12.56
-1.34%
2,149,038
08/18/2026
12.93
13.31
12.69
12.73
-5.21%
1,522,924
08/17/2026
13.84
13.84
13.41
13.43
-3.52%
1,380,145
08/14/2026
13.18
13.98
13.18
13.92
+6.42%
2,737,082
08/13/2026
14.48
15.06
12.76
13.08
+9.00%
6,882,279
08/12/2026
11.86
12.10
11.72
12.00
+4.80%
3,022,104
08/12/2026
$0.21 Earnings
08/11/2026
11.80
11.88
11.38
11.45
-1.29%
1,466,851
08/10/2026
11.89
11.94
11.59
11.60
-2.03%
1,150,738
08/07/2026
11.90
11.96
11.68
11.84
+1.37%
761,059
08/06/2026
11.86
12.16
11.63
11.68
-2.50%
874,366
08/05/2026
12.21
12.26
11.87
11.98
-3.15%
1,437,862
08/04/2026
12.18
12.54
12.11
12.37
+4.83%
1,253,871
08/03/2026
11.50
11.83
11.43
11.80
+2.16%
1,057,208
07/31/2026
11.45
11.67
11.22
11.55
+2.94%
1,157,855
07/30/2026
11.01
11.26
10.93
11.22
+5.85%
1,037,096
07/29/2026
10.99
11.15
10.45
10.60
-4.16%
1,330,823
07/28/2026
11.05
11.09
10.54
11.06
-2.56%
1,456,720
07/27/2026
11.39
11.44
10.79
11.35
+1.43%
1,788,559
07/24/2026
11.61
11.62
11.09
11.19
-3.53%
1,393,044
07/23/2026
11.81
12.01
11.44
11.60
-3.33%
1,392,399
07/22/2026
12.26
12.38
11.94
12.00
-3.77%
1,088,152
07/21/2026
12.33
12.49
12.21
12.47
+3.66%
1,268,028
07/20/2026
12.22
12.31
11.90
12.03
0.00%
1,271,494
07/17/2026
11.89
12.43
11.75
12.03
-1.39%
1,416,239
07/16/2026
12.73
12.81
12.11
12.20
-6.08%
2,313,534
07/15/2026
13.88
13.88
12.66
12.99
-4.97%
1,285,243
07/14/2026
13.84
13.96
13.50
13.67
0.00%
1,254,639
07/13/2026
13.75
13.94
13.47
13.67
-2.70%
1,878,736
07/10/2026
13.95
14.17
13.89
14.05
-0.64%
1,033,930
07/09/2026
14.11
14.33
13.97
14.14
+2.99%
1,068,678
07/08/2026
13.26
13.76
13.17
13.73
+2.23%
1,583,183
07/07/2026
13.64
13.88
13.21
13.43
-3.73%
1,872,182
07/06/2026
14.24
14.58
13.87
13.95
-0.85%
1,755,375
07/02/2026
15.78
15.80
13.78
14.07
-10.84%
2,930,087
07/01/2026
15.99
16.27
15.62
15.78
-3.37%
2,005,736
06/30/2026
15.61
16.49
15.53
16.33
+3.62%
2,829,305
06/29/2026
14.95
15.79
14.61
15.76
+5.77%
2,607,248
06/26/2026
14.52
15.14
14.24
14.90
+0.34%
5,872,153
06/25/2026
14.78
15.06
14.27
14.85
+2.13%
1,696,338
06/24/2026
14.70
14.88
14.30
14.54
-0.82%
1,343,234
06/23/2026
14.52
14.87
14.15
14.66
-2.01%
2,553,177
06/22/2026
15.08
15.38
14.83
14.96
-0.80%
2,534,643
06/18/2026
15.39
15.39
14.89
15.08
+1.55%
3,707,921
06/17/2026
15.17
15.45
14.81
14.85
+0.34%
3,052,470
06/16/2026
15.09
15.26
14.63
14.80
-1.79%
1,532,433
06/15/2026
15.51
15.57
14.90
15.07
+0.94%
2,358,737
06/12/2026
14.51
15.12
14.27
14.93
+2.89%
2,058,627
06/11/2026
13.74
14.54
13.62
14.51
+7.48%
2,921,393
06/10/2026
13.38
13.99
13.38
13.50
+0.67%
2,065,032
06/09/2026
14.15
14.31
13.01
13.41
-4.83%
3,283,886
06/08/2026
13.70
14.35
13.42
14.09
+6.18%
2,846,029
06/05/2026
14.36
14.59
13.21
13.27
-9.17%
3,742,967
06/04/2026
14.41
14.66
14.06
14.61
-0.34%
3,947,888
06/03/2026
15.35
15.57
14.58
14.66
-5.91%
4,571,102
06/02/2026
15.85
16.38
15.57
15.58
-1.45%
4,779,244
06/01/2026
15.25
15.89
15.15
15.81
+4.63%
5,205,124
05/29/2026
16.62
16.66
14.90
15.11
-11.12%
10,072,111
05/28/2026
17.20
17.68
16.42
17.00
-0.64%
6,299,187
05/27/2026
16.63
17.20
15.45
17.11
+1.24%
8,384,198
05/26/2026
17.20
17.59
15.82
16.90
+11.18%
18,705,319
05/22/2026
14.30
15.26
13.76
15.20
+19.69%
12,973,798
05/21/2026
12.18
12.78
12.18
12.70
+3.17%
2,173,227
05/20/2026
12.40
12.68
12.15
12.31
+0.08%
1,850,633
05/19/2026
12.35
12.44
11.98
12.30
-1.44%
1,771,242
05/18/2026
12.66
12.76
12.24
12.48
-0.48%
1,652,917
05/15/2026
13.08
13.23
12.43
12.54
-6.00%
2,140,550
05/14/2026
13.67
13.85
12.97
13.34
-0.07%
2,245,199
05/13/2026
13.06
13.53
12.68
13.35
+3.09%
3,278,056
05/12/2026
14.55
15.39
12.54
12.95
+0.94%
7,935,251